致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9.65 | 9.72 | 0.08 | 0.83% | 9.61 | 9.92 | 32510 | 3173 | 2.43% |
| 2024-11-20 | 9.43 | 9.64 | 0.22 | 2.34% | 9.40 | 9.69 | 36835 | 3526 | 2.75% |
| 2024-11-19 | 9.23 | 9.42 | 0.04 | 0.43% | 9.10 | 9.45 | 52160 | 4831 | 3.90% |
| 2024-11-18 | 9.68 | 9.38 | -0.29 | -3.00% | 9.21 | 9.88 | 68562 | 6490 | 5.13% |
| 2024-11-15 | 10.70 | 9.67 | -0.33 | -3.30% | 9.66 | 10.70 | 113004 | 11533 | 8.45% |
| 2024-11-14 | 10.32 | 10.00 | -0.40 | -3.85% | 9.98 | 10.48 | 42778 | 4351 | 3.20% |
| 2024-11-13 | 10.13 | 10.40 | 0.24 | 2.36% | 10.05 | 10.79 | 69848 | 7225 | 5.22% |
| 2024-11-12 | 10.02 | 10.16 | 0.12 | 1.20% | 9.97 | 10.45 | 57391 | 5866 | 4.29% |
| 2024-11-11 | 9.85 | 10.04 | 0.24 | 2.45% | 9.72 | 10.05 | 46211 | 4569 | 3.46% |
| 2024-11-08 | 10.38 | 9.80 | -0.24 | -2.39% | 9.74 | 10.38 | 60993 | 6069 | 4.56% |
| 2024-11-07 | 9.71 | 10.04 | 0.25 | 2.55% | 9.64 | 10.04 | 37813 | 3745 | 2.83% |
| 2024-11-06 | 9.80 | 9.79 | -0.01 | -0.10% | 9.71 | 9.95 | 43402 | 4269 | 3.25% |
| 2024-11-05 | 9.55 | 9.80 | 0.25 | 2.62% | 9.52 | 9.94 | 48430 | 4704 | 3.62% |
| 2024-11-04 | 9.54 | 9.55 | -0.02 | -0.21% | 9.21 | 9.65 | 44224 | 4165 | 3.31% |
| 2024-11-01 | 10.01 | 9.57 | -0.39 | -3.92% | 9.57 | 10.05 | 54159 | 5276 | 4.05% |
| 2024-10-31 | 9.60 | 9.96 | 0.18 | 1.84% | 9.60 | 10.44 | 66854 | 6699 | 5.00% |
| 2024-10-30 | 9.80 | 9.78 | -0.18 | -1.81% | 9.59 | 10.04 | 69661 | 6813 | 5.21% |
| 2024-10-29 | 10.45 | 9.96 | -0.47 | -4.51% | 9.95 | 10.57 | 106112 | 10803 | 7.93% |
| 2024-10-28 | 9.90 | 10.43 | 0.73 | 7.53% | 9.80 | 10.57 | 128119 | 13126 | 9.58% |
| 2024-10-25 | 9.17 | 9.70 | 0.55 | 6.01% | 9.15 | 9.99 | 89872 | 8625 | 6.72% |
| 2024-10-24 | 8.97 | 9.15 | 0.18 | 2.01% | 8.80 | 9.26 | 60175 | 5460 | 4.50% |
| 2024-10-23 | 8.83 | 8.97 | 0.14 | 1.59% | 8.82 | 9.24 | 70113 | 6318 | 5.24% |
| 2024-10-22 | 8.88 | 8.83 | -0.25 | -2.75% | 8.77 | 8.94 | 67106 | 5936 | 5.02% |
| 2024-10-21 | 8.64 | 9.08 | 0.44 | 5.09% | 8.60 | 9.14 | 87651 | 7752 | 6.55% |
| 2024-10-18 | 8.49 | 8.64 | 0.06 | 0.70% | 8.49 | 8.68 | 47183 | 4062 | 3.53% |
| 2024-10-17 | 8.69 | 8.58 | 0.01 | 0.12% | 8.50 | 8.77 | 44710 | 3854 | 3.34% |
| 2024-10-16 | 8.30 | 8.57 | 0.21 | 2.51% | 8.20 | 8.68 | 48807 | 4149 | 3.65% |
| 2024-10-15 | 8.50 | 8.36 | -0.10 | -1.18% | 8.36 | 8.54 | 37182 | 3144 | 2.78% |
| 2024-10-14 | 8.40 | 8.46 | 0.17 | 2.05% | 8.11 | 8.51 | 49958 | 4188 | 3.74% |
| 2024-10-11 | 8.54 | 8.29 | -0.13 | -1.54% | 8.23 | 8.88 | 70530 | 6030 | 5.27% |
| 2024-10-10 | 8.31 | 8.42 | 0.15 | 1.81% | 8.15 | 8.67 | 56469 | 4766 | 4.22% |
| 2024-10-09 | 9.08 | 8.27 | -0.92 | -10.01% | 8.27 | 9.10 | 77875 | 6722 | 5.82% |
| 2024-10-08 | 9.59 | 9.19 | 0.46 | 5.27% | 8.75 | 9.59 | 121173 | 11047 | 9.06% |
| 2024-09-30 | 8.25 | 8.73 | 0.65 | 8.04% | 8.11 | 8.84 | 105361 | 8911 | 7.88% |
| 2024-09-27 | 7.97 | 8.08 | 0.11 | 1.38% | 7.85 | 8.10 | 66372 | 5305 | 4.96% |
| 2024-09-26 | 7.99 | 7.97 | 0.16 | 2.05% | 7.83 | 8.11 | 59435 | 4744 | 4.44% |
| 2024-09-25 | 7.65 | 7.81 | 0.22 | 2.90% | 7.60 | 8.02 | 57214 | 4471 | 4.28% |
| 2024-09-24 | 7.47 | 7.59 | 0.15 | 2.02% | 7.45 | 7.66 | 39079 | 2953 | 2.92% |
| 2024-09-23 | 7.43 | 7.44 | 0.03 | 0.40% | 7.30 | 7.45 | 24212 | 1791 | 1.81% |
| 2024-09-20 | 7.54 | 7.41 | -0.16 | -2.11% | 7.37 | 7.56 | 35859 | 2668 | 2.68% |
| 2024-09-19 | 7.28 | 7.57 | 0.32 | 4.41% | 7.18 | 7.62 | 50975 | 3804 | 3.81% |
| 2024-09-18 | 7.36 | 7.25 | -0.08 | -1.09% | 7.08 | 7.36 | 43184 | 3113 | 3.23% |
| 2024-09-13 | 7.38 | 7.33 | -0.02 | -0.27% | 7.22 | 7.67 | 73351 | 5473 | 5.48% |
| 2024-09-12 | 7.17 | 7.35 | 0.18 | 2.51% | 7.16 | 7.45 | 48007 | 3516 | 3.59% |
| 2024-09-11 | 7.18 | 7.17 | -0.04 | -0.55% | 7.05 | 7.23 | 25865 | 1848 | 1.93% |
| 2024-09-10 | 7.11 | 7.21 | 0.12 | 1.69% | 7.07 | 7.21 | 31434 | 2247 | 2.35% |
| 2024-09-09 | 6.97 | 7.09 | 0.13 | 1.87% | 6.86 | 7.09 | 22361 | 1571 | 1.67% |
| 2024-09-06 | 7.06 | 6.96 | -0.09 | -1.28% | 6.96 | 7.07 | 15460 | 1083 | 1.16% |
| 2024-09-05 | 6.97 | 7.05 | 0.10 | 1.44% | 6.94 | 7.07 | 20187 | 1415 | 1.51% |
| 2024-09-04 | 7.04 | 6.95 | -0.09 | -1.28% | 6.88 | 7.04 | 16847 | 1172 | 1.26% |
| 2024-09-03 | 6.98 | 7.04 | 0.03 | 0.43% | 6.98 | 7.14 | 18163 | 1277 | 1.36% |
| 2024-09-02 | 7.08 | 7.01 | -0.07 | -0.99% | 6.97 | 7.16 | 23154 | 1638 | 1.73% |
| 2024-08-30 | 7.05 | 7.08 | 0.12 | 1.72% | 6.92 | 7.17 | 36802 | 2596 | 2.75% |
| 2024-08-29 | 6.78 | 6.96 | 0.11 | 1.61% | 6.72 | 6.98 | 33372 | 2299 | 2.50% |
| 2024-08-28 | 6.67 | 6.85 | 0.14 | 2.09% | 6.65 | 6.92 | 21760 | 1488 | 1.63% |
| 2024-08-27 | 6.83 | 6.71 | -0.16 | -2.33% | 6.69 | 6.89 | 20928 | 1418 | 1.56% |
| 2024-08-26 | 6.67 | 6.87 | 0.25 | 3.78% | 6.62 | 7.08 | 32651 | 2242 | 2.44% |
| 2024-08-23 | 6.83 | 6.62 | -0.17 | -2.50% | 6.60 | 6.83 | 31515 | 2102 | 2.36% |
| 2024-08-22 | 6.91 | 6.79 | -0.17 | -2.44% | 6.72 | 7.00 | 33403 | 2285 | 2.50% |
| 2024-08-21 | 6.96 | 6.96 | -0.08 | -1.14% | 6.88 | 7.04 | 29041 | 2021 | 2.17% |
| 2024-08-20 | 7.10 | 7.04 | -0.14 | -1.95% | 6.94 | 7.23 | 45145 | 3197 | 3.38% |
| 2024-08-19 | 7.01 | 7.18 | 0.09 | 1.27% | 6.93 | 7.27 | 63438 | 4522 | 4.74% |
| 2024-08-16 | 7.14 | 7.09 | -0.07 | -0.98% | 7.09 | 7.32 | 51786 | 3702 | 3.87% |
| 2024-08-15 | 7.29 | 7.16 | -0.17 | -2.32% | 7.05 | 7.29 | 73477 | 5246 | 5.49% |